Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 59.18 | 59.50 | 59.18 | 59.50 | 3,817 | +1.14(+1.96%) |
Aug 22, 2024 | 58.63 | 58.63 | 58.36 | 58.36 | 1,501 | -0.37(-0.64%) |
Aug 21, 2024 | 58.57 | 58.89 | 58.57 | 58.73 | 5,342 | +0.54(+0.93%) |
Aug 20, 2024 | 58.22 | 58.27 | 58.09 | 58.19 | 5,565 | -0.12(-0.21%) |
Aug 19, 2024 | 58.27 | 58.36 | 58.27 | 58.31 | 3,475 | +0.70(+1.21%) |
Aug 16, 2024 | 57.42 | 57.66 | 57.42 | 57.62 | 2,574 | +0.37(+0.64%) |
Aug 15, 2024 | 57.24 | 57.37 | 57.24 | 57.25 | 1,296 | +0.65(+1.15%) |
Aug 14, 2024 | 56.45 | 56.60 | 56.42 | 56.60 | 2,130 | +0.29(+0.52%) |
Aug 13, 2024 | 56.19 | 56.31 | 56.19 | 56.31 | 505 | +1.00(+1.81%) |
Aug 12, 2024 | 55.40 | 55.40 | 55.23 | 55.31 | 18,357 | -0.07(-0.12%) |
Aug 09, 2024 | 55.03 | 55.37 | 54.98 | 55.37 | 2,650 | +0.29(+0.52%) |
Aug 08, 2024 | 54.78 | 55.09 | 54.78 | 55.09 | 2,110 | +0.93(+1.72%) |
Aug 07, 2024 | 54.95 | 54.95 | 54.16 | 54.16 | 2,700 | +0.06(+0.12%) |
Aug 06, 2024 | 53.59 | 54.30 | 53.59 | 54.09 | 5,723 | +0.17(+0.32%) |
Aug 05, 2024 | 53.50 | 54.23 | 53.50 | 53.92 | 5,168 | -1.21(-2.20%) |
Aug 02, 2024 | 54.92 | 55.13 | 54.92 | 55.13 | 1,448 | -1.03(-1.84%) |
Aug 01, 2024 | 57.08 | 57.08 | 55.93 | 56.16 | 3,085 | -1.65(-2.85%) |
Jul 31, 2024 | 57.67 | 57.86 | 57.67 | 57.81 | 1,835 | +0.76(+1.33%) |
Jul 30, 2024 | 56.92 | 57.06 | 56.92 | 57.05 | 1,223 | +0.22(+0.39%) |
Jul 29, 2024 | 56.72 | 56.83 | 56.72 | 56.83 | 2,438 | -0.16(-0.28%) |
Jul 26, 2024 | 56.87 | 57.04 | 56.87 | 56.99 | 1,008 | +0.70(+1.25%) |
Jul 25, 2024 | 56.54 | 56.67 | 56.29 | 56.29 | 785 | -0.28(-0.50%) |
Jul 24, 2024 | 57.05 | 57.05 | 56.57 | 56.57 | 3,040 | -0.78(-1.36%) |
Jul 23, 2024 | 57.44 | 57.48 | 57.33 | 57.35 | 3,283 | -0.29(-0.50%) |
Jul 22, 2024 | 57.40 | 57.64 | 57.40 | 57.64 | 7,007 | +0.61(+1.08%) |
Jul 19, 2024 | 57.20 | 57.20 | 57.02 | 57.02 | 533 | -0.32(-0.56%) |
Jul 18, 2024 | 57.90 | 57.90 | 57.27 | 57.34 | 5,250 | -0.48(-0.83%) |
Jul 17, 2024 | 57.78 | 57.82 | 57.78 | 57.82 | 576 | -0.30(-0.51%) |
Jul 16, 2024 | 57.64 | 58.12 | 57.64 | 58.12 | 2,836 | +0.39(+0.68%) |
Jul 15, 2024 | 57.97 | 57.97 | 57.60 | 57.73 | 5,525 | -0.37(-0.63%) |
Jul 12, 2024 | 58.19 | 58.34 | 58.09 | 58.09 | 787 | +0.57(+0.99%) |
Jul 11, 2024 | 57.62 | 57.64 | 57.53 | 57.53 | 2,632 | +0.26(+0.46%) |
Jul 10, 2024 | 57.16 | 57.26 | 57.15 | 57.26 | 3,627 | +0.82(+1.45%) |
Jul 09, 2024 | 56.53 | 56.55 | 56.33 | 56.45 | 4,005 | -0.26(-0.46%) |
Jul 08, 2024 | 56.70 | 56.71 | 56.70 | 56.71 | 2,688 | -0.10(-0.18%) |
Jul 05, 2024 | 56.57 | 56.81 | 56.55 | 56.81 | 1,210 | +0.38(+0.67%) |
Jul 03, 2024 | 56.23 | 56.53 | 56.23 | 56.43 | 4,218 | +0.67(+1.20%) |
Jul 02, 2024 | 55.58 | 55.81 | 55.58 | 55.77 | 1,346 | +0.14(+0.25%) |
Jul 01, 2024 | 55.80 | 55.80 | 55.62 | 55.62 | 717 | +0.09(+0.16%) |
Jun 28, 2024 | 55.64 | 55.64 | 55.50 | 55.54 | 1,457 | -0.05(-0.10%) |
Jun 27, 2024 | 55.62 | 55.65 | 55.47 | 55.59 | 3,953 | +0.10(+0.19%) |
Jun 26, 2024 | 55.39 | 55.51 | 55.35 | 55.49 | 6,246 | -0.36(-0.65%) |
Jun 25, 2024 | 55.70 | 55.94 | 55.70 | 55.85 | 7,906 | +0.02(+0.04%) |
Jun 24, 2024 | 56.05 | 56.05 | 55.83 | 55.83 | 1,348 | +0.51(+0.92%) |
Jun 21, 2024 | 55.35 | 55.39 | 55.24 | 55.32 | 2,007 | -0.38(-0.68%) |
Jun 20, 2024 | 55.69 | 55.80 | 55.58 | 55.70 | 3,123 | +0.04(+0.07%) |
Jun 18, 2024 | 55.61 | 55.67 | 55.59 | 55.66 | 2,612 | +0.24(+0.43%) |
Jun 17, 2024 | 54.92 | 55.42 | 54.92 | 55.42 | 2,849 | +0.24(+0.43%) |
Jun 14, 2024 | 55.00 | 55.27 | 55.00 | 55.18 | 2,755 | -0.65(-1.16%) |
Jun 13, 2024 | 56.16 | 56.16 | 55.65 | 55.83 | 959 | -0.81(-1.44%) |
Jun 12, 2024 | 57.04 | 57.04 | 56.65 | 56.65 | 3,177 | +0.64(+1.15%) |
Jun 11, 2024 | 55.98 | 56.06 | 55.98 | 56.01 | 4,855 | -0.59(-1.04%) |
Jun 10, 2024 | 56.30 | 56.59 | 56.30 | 56.59 | 623 | +0.01(+0.02%) |
Jun 07, 2024 | 56.91 | 56.91 | 56.57 | 56.58 | 7,757 | -0.66(-1.16%) |
Jun 06, 2024 | 57.18 | 57.27 | 57.13 | 57.24 | 17,458 | +0.13(+0.22%) |
Jun 05, 2024 | 56.85 | 57.12 | 56.83 | 57.12 | 9,436 | +0.24(+0.42%) |
Jun 04, 2024 | 56.64 | 56.88 | 56.64 | 56.88 | 512 | -0.19(-0.34%) |